股票概览
33.35
+19.28%
+5.39
33
开盘价
33.35
最高价
30.27
最低价
26,539
成交量
数据更新至: 2024-09-30
技术指标
27.57
MA5 (5日均线)
25.61
MA10 (10日均线)
N/A
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-09-30 | 33 | 33.35 | 30.27 | 33.35 | +19.28% | 26,539 | 84,947,657 |
| 2024-09-27 | 26.6 | 28.2 | 26.6 | 27.96 | +6.51% | 10,813 | 29,614,475 |
| 2024-09-26 | 25.69 | 26.34 | 25.05 | 26.25 | +3.75% | 11,232 | 29,013,147 |
| 2024-09-25 | 25.37 | 26.19 | 25.1 | 25.3 | +1.2% | 10,123 | 25,933,832 |
| 2024-09-24 | 24.11 | 25.05 | 23.6 | 25 | +3.82% | 7,789 | 18,963,417 |
| 2024-09-23 | 24 | 24.39 | 23.85 | 24.08 | -0.08% | 4,322 | 10,421,162 |
| 2024-09-20 | 24 | 24.42 | 23.75 | 24.1 | +1.73% | 9,126 | 21,992,754 |
| 2024-09-19 | 23.21 | 23.85 | 22.96 | 23.69 | +2.51% | 5,599 | 13,162,184 |
| 2024-09-18 | 23.27 | 23.5 | 22.41 | 23.11 | -0.73% | 5,742 | 13,162,383 |
| 2024-09-13 | 24.3 | 24.3 | 23.2 | 23.28 | -4.59% | 6,695 | 15,827,701 |
| 2024-09-12 | 24.42 | 24.75 | 24.23 | 24.4 | 0% | 5,459 | 13,380,943 |
| 2024-09-11 | 24.25 | 24.58 | 24 | 24.4 | +0.49% | 4,537 | 11,027,211 |
| 2024-09-10 | 23.87 | 24.55 | 23.42 | 24.28 | +2.79% | 6,598 | 15,823,281 |
| 2024-09-09 | 23.66 | 24.08 | 23.25 | 23.62 | -1.17% | 5,843 | 13,773,605 |
| 2024-09-06 | 24.71 | 24.8 | 23.9 | 23.9 | -3% | 9,706 | 23,478,937 |
| 2024-09-05 | 24.5 | 25.14 | 24.35 | 24.64 | +0.57% | 7,514 | 18,615,939 |
| 2024-09-04 | 24.26 | 24.87 | 24.01 | 24.5 | -0.2% | 8,240 | 20,107,783 |
| 2024-09-03 | 24.5 | 24.79 | 24.02 | 24.55 | +0.41% | 9,096 | 22,203,761 |
| 2024-09-02 | 25.8 | 26.25 | 24.45 | 24.45 | -5.96% | 13,015 | 32,551,523 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：